SES - Delayed Quote
SGD
The Hour Glass Limited (AGS.SI)
2.6200
-0.0300
(-1.13%)
At close: 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.6200
2.6500
2.5700
2.6200
2.6200
66,500
Nov 2, 2026
2.5700
2.7200
2.5300
2.6500
2.6500
139,600
Oct 30, 2026
2.6400
2.6600
2.5600
2.5800
2.5800
98,700
Oct 29, 2026
2.6500
2.6800
2.6400
2.6400
2.6400
51,500
Oct 28, 2026
2.5400
2.7000
2.5400
2.6600
2.6600
166,300
Oct 27, 2026
2.5000
2.5700
2.4800
2.5400
2.5400
78,700
Oct 26, 2026
2.4800
2.5300
2.4300
2.5300
2.5300
179,100
Oct 23, 2026
2.4500
2.4900
2.3600
2.4900
2.4900
130,700
Oct 22, 2026
2.5200
2.5300
2.4600
2.4700
2.4700
136,900
Oct 21, 2026
2.5900
2.5900
2.5100
2.5300
2.5300
64,600
Oct 20, 2026
2.5300
2.5500
2.4800
2.5500
2.5500
138,100
Oct 19, 2026
2.5300
2.5600
2.5100
2.5600
2.5600
80,500
Oct 16, 2026
2.5900
2.6100
2.5300
2.5300
2.5300
54,200
Oct 15, 2026
2.6200
2.6200
2.4900
2.5400
2.5400
437,800
Oct 14, 2026
2.5500
2.5800
2.5300
2.5600
2.5600
156,800
Oct 13, 2026
2.6500
2.6700
2.5700
2.5700
2.5700
225,600
Oct 12, 2026
2.6800
2.7300
2.6100
2.6500
2.6500
188,500
Oct 9, 2026
2.7200
2.7300
2.6500
2.6800
2.6800
192,300
Oct 8, 2026
2.8500
2.8500
2.7000
2.7300
2.7300
230,300
Oct 7, 2026
2.8400
2.8600
2.8200
2.8200
2.8200
54,800
Oct 6, 2026
2.8400
2.8500
2.8000
2.8300
2.8300
48,900
Oct 5, 2026
2.9200
2.9300
2.8100
2.8400
2.8400
147,900
Oct 2, 2026
2.8700
2.9300
2.8300
2.9100
2.9100
604,800
Oct 1, 2026
2.8000
2.8700
2.8000
2.8600
2.8600
774,200
Sep 30, 2026
2.8000
2.8100
2.7900
2.8100
2.8100
374,100
Sep 29, 2026
2.8100
2.8100
2.7900
2.8000
2.8000
477,400
Sep 28, 2026
2.7800
2.8100
2.7700
2.8100
2.8100
352,600
Sep 25, 2026
2.8200
2.8200
2.7800
2.7800
2.7800
93,500
Sep 24, 2026
2.7900
2.8100
2.7900
2.8000
2.8000
601,000
Sep 23, 2026
2.7800
2.8100
2.7800
2.8100
2.8100
815,900
Sep 22, 2026
2.7900
2.8000
2.7800
2.7800
2.7800
22,800
Sep 21, 2026
2.8100
2.8100
2.7700
2.7900
2.7900
140,700
Sep 18, 2026
2.8000
2.8200
2.7900
2.8100
2.8100
38,800
Sep 17, 2026
2.8000
2.8100
2.8000
2.8100
2.8100
19,300
Sep 16, 2026
2.7900
2.8100
2.7900
2.8100
2.8100
148,200
Sep 15, 2026
2.7800
2.8100
2.7700
2.8000
2.8000
170,700
Sep 14, 2026
2.8100
2.8100
2.7800
2.7800
2.7800
17,300
Sep 11, 2026
2.8200
2.8200
2.7800
2.8000
2.8000
82,100
Sep 10, 2026
2.7700
2.8300
2.7600
2.8100
2.8100
171,100
Sep 9, 2026
2.8000
2.8100
2.7400
2.8000
2.8000
75,500
Sep 8, 2026
2.8000
2.8100
2.7800
2.8000
2.8000
20,500
Sep 7, 2026
2.8000
2.8200
2.7900
2.8000
2.8000
216,500
Sep 4, 2026
2.7300
2.8100
2.7300
2.7900
2.7900
116,600
Sep 3, 2026
2.7500
2.7600
2.7000
2.7300
2.7300
136,500
Sep 2, 2026
2.8200
2.8200
2.7100
2.7500
2.7500
84,400
Sep 1, 2026
2.8000
2.8100
2.7600
2.8100
2.8100
915,800
Aug 31, 2026
2.7300
2.8000
2.6700
2.8000
2.8000
163,100
Aug 28, 2026
2.7500
2.7500
2.7000
2.7300
2.7300
73,200
Aug 27, 2026
2.7800
2.8000
2.7600
2.7600
2.7600
43,300
Aug 26, 2026
2.8000
2.8200
2.7900
2.8100
2.8100
612,900
Aug 25, 2026
2.8000
2.8500
2.7600
2.8000
2.8000
63,700
Aug 24, 2026
2.6400
2.8400
2.6300
2.8100
2.8100
249,100
Aug 21, 2026
2.7200
2.7500
2.5200
2.6400
2.6400
94,300
Aug 20, 2026
2.8100
2.8100
2.7100
2.7200
2.7200
70,300
Aug 19, 2026
2.8500
2.8500
2.7900
2.7900
2.7900
34,800
Aug 18, 2026
2.8000
2.8500
2.7900
2.8200
2.8200
80,600
Aug 17, 2026
2.8000
2.8100
2.7700
2.8100
2.8100
110,400
Aug 14, 2026
2.7900
2.8100
2.7900
2.8100
2.8100
25,500
Aug 13, 2026
2.8500
2.8500
2.7900
2.8100
2.8100
59,500
Aug 12, 2026
2.8000
2.8500
2.7600
2.8200
2.8200
287,300
Aug 11, 2026
2.7500
2.8100
2.7400
2.8000
2.8000
1,235,100
Aug 7, 2026
2.7500
2.7600
2.7400
2.7500
2.7500
379,700
Aug 6, 2026
2.7600
2.7600
2.7300
2.7500
2.7500
193,400
Aug 5, 2026
2.7600
2.7600
2.7400
2.7600
2.7600
62,400
Aug 4, 2026
2.7400
2.7600
2.7300
2.7500
2.7500
808,100
Aug 3, 2026
2.7600
2.7600
2.7100
2.7600
2.7600
91,600
Jul 31, 2026
2.7700
2.7700
2.7300
2.7600
2.7600
20,200
Jul 30, 2026
2.7400
2.7800
2.7100
2.7700
2.7700
318,500
Jul 29, 2026
2.7500
2.7600
2.7000
2.7500
2.7500
190,400
Jul 28, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
2.7000
2.7800
2.6400
2.7600
2.7600
181,100
Jul 27, 2026
2.7600
2.7800
2.7100
2.7500
2.7100
56,400
Jul 24, 2026
2.7600
2.8000
2.7000
2.7500
2.7100
134,700
Jul 23, 2026
2.7500
2.7900
2.7000
2.7600
2.7199
301,700
Jul 22, 2026
2.7700
2.7700
2.7100
2.7400
2.7001
46,400
Jul 21, 2026
2.7900
2.8100
2.7400
2.7700
2.7297
97,500
Jul 20, 2026
2.7300
2.8200
2.7000
2.7700
2.7297
233,500
Jul 17, 2026
2.7500
2.7600
2.7100
2.7100
2.6706
27,800
Jul 16, 2026
2.6100
2.7800
2.5900
2.7400
2.7001
302,700
Jul 15, 2026
2.6000
2.6300
2.5600
2.6100
2.5720
43,000
Jul 14, 2026
2.5900
2.6100
2.5800
2.5800
2.5425
7,700
Jul 13, 2026
2.6400
2.6400
2.5800
2.6200
2.5819
38,600
Jul 10, 2026
2.6700
2.6800
2.6300
2.6300
2.5917
29,200
Jul 9, 2026
2.6900
2.6900
2.6200
2.6700
2.6312
64,400
Jul 8, 2026
2.6400
2.6600
2.6200
2.6500
2.6115
71,000
Jul 7, 2026
2.6600
2.6600
2.6200
2.6500
2.6115
17,600
Jul 6, 2026
2.6300
2.6600
2.6100
2.6600
2.6213
42,500
Jul 3, 2026
2.6300
2.6600
2.6100
2.6300
2.5917
35,500
Jul 2, 2026
2.6300
2.6800
2.6300
2.6400
2.6016
62,000
Jul 1, 2026
2.6200
2.6800
2.6200
2.6500
2.6115
72,400
Jun 30, 2026
2.6500
2.6600
2.6200
2.6200
2.5819
30,800
Jun 29, 2026
2.6000
2.6600
2.5900
2.6500
2.6115
130,300
Jun 26, 2026
2.6100
2.6200
2.5800
2.6200
2.5819
140,100
Jun 25, 2026
2.6100
2.6400
2.5900
2.6200
2.5819
19,300
Jun 24, 2026
2.5900
2.6500
2.5800
2.6400
2.6016
114,000
Jun 23, 2026
2.6200
2.6200
2.5800
2.5900
2.5523
73,300
Jun 22, 2026
2.5700
2.6200
2.5500
2.6100
2.5720
186,200
Jun 19, 2026
2.5000
2.5800
2.5000
2.5800
2.5425
117,100
Jun 18, 2026
2.5400
2.5500
2.5000
2.5100
2.4735
26,700
Jun 17, 2026
2.5200
2.5800
2.5000
2.5000
2.4636
263,900
Jun 16, 2026
2.5200
2.5700
2.5100
2.5100
2.4735
15,100
Jun 15, 2026
2.4800
2.5400
2.4700
2.5100
2.4735
96,300
Jun 12, 2026
2.4900
2.4900
2.4600
2.4800
2.4439
61,100
Jun 11, 2026
2.5000
2.5000
2.4200
2.5000
2.4636
55,200
Jun 10, 2026
2.5600
2.5600
2.4900
2.5000
2.4636
42,700
Jun 9, 2026
2.5500
2.5800
2.5200
2.5600
2.5228
102,300
Jun 8, 2026
2.6400
2.6400
2.5100
2.5300
2.4932
153,800
Jun 5, 2026
2.6300
2.6500
2.6000
2.6400
2.6016
352,500
Jun 4, 2026
2.6300
2.6300
2.5800
2.6200
2.5819
597,000
Jun 3, 2026
2.5900
2.6300
2.5800
2.6300
2.5917
259,500
Jun 2, 2026
2.5800
2.6100
2.5000
2.6100
2.5720
194,700
May 29, 2026
2.6300
2.6300
2.4700
2.5700
2.5326
99,800
May 28, 2026
2.4900
2.6200
2.4300
2.6200
2.5819
168,100
May 26, 2026
2.6500
2.6500
2.5000
2.5000
2.4636
437,700
May 25, 2026
2.5000
2.7000
2.5000
2.6800
2.6410
1,185,400
May 22, 2026
2.4000
2.4600
2.4000
2.4600
2.4242
17,500
May 21, 2026
2.4000
2.4200
2.3800
2.4100
2.3749
95,800
May 20, 2026
2.3800
2.4100
2.3600
2.3600
2.3257
27,700
May 19, 2026
2.3800
2.4200
2.3800
2.3800
2.3454
9,400
May 18, 2026
2.4000
2.5000
2.3400
2.3800
2.3454
64,500
May 15, 2026
2.4400
2.4500
2.3600
2.4000
2.3651
20,500
May 14, 2026
2.4700
2.4800
2.4400
2.4500
2.4144
52,500
May 13, 2026
2.4700
2.4800
2.4600
2.4800
2.4439
28,400
May 12, 2026
2.4800
2.5000
2.4700
2.5000
2.4636
37,700
May 11, 2026
2.4500
2.4900
2.4500
2.4900
2.4538
109,100
May 8, 2026
2.4200
2.4800
2.4200
2.4500
2.4144
63,600
May 7, 2026
2.4300
2.4500
2.4100
2.4400
2.4045
35,700
May 6, 2026
2.3700
2.4500
2.3700
2.4400
2.4045
142,000
May 5, 2026
2.3600
2.3900
2.3500
2.3700
2.3355
21,700
May 4, 2026
2.3400
2.4500
2.3300
2.3700
2.3355
98,700
Apr 30, 2026
2.3900
2.4000
2.3200
2.3500
2.3158
34,400
Apr 29, 2026
2.3100
2.3900
2.3100
2.3900
2.3552
38,400
Apr 28, 2026
2.3300
2.3700
2.2900
2.3200
2.2863
54,000
Apr 27, 2026
2.3500
2.3700
2.3200
2.3700
2.3355
39,500
Apr 24, 2026
2.4200
2.4300
2.3500
2.3700
2.3355
28,000
Apr 23, 2026
2.4800
2.4800
2.4100
2.4200
2.3848
8,700
Apr 22, 2026
2.5300
2.5300
2.4800
2.5000
2.4636
24,700
Apr 21, 2026
2.5300
2.5400
2.5200
2.5300
2.4932
33,700
Apr 20, 2026
2.5300
2.5300
2.4900
2.5300
2.4932
123,300
Apr 17, 2026
2.5000
2.5300
2.5000
2.5200
2.4833
203,200
Apr 16, 2026
2.5100
2.5200
2.4600
2.5100
2.4735
133,500
Apr 15, 2026
2.5300
2.5400
2.5000
2.5000
2.4636
171,700
Apr 14, 2026
2.5200
2.5300
2.4900
2.5200
2.4833
122,500
Apr 13, 2026
2.4900
2.5200
2.4800
2.5100
2.4735
130,700
Apr 10, 2026
2.4200
2.5200
2.4200
2.5000
2.4636
376,800
Apr 9, 2026
2.4000
2.4600
2.4000
2.4500
2.4144
246,100
Apr 8, 2026
2.3900
2.4200
2.3600
2.3900
2.3552
37,100
Apr 7, 2026
2.4000
2.4000
2.3400
2.4000
2.3651
65,500
Apr 6, 2026
2.4600
2.4600
2.3000
2.4000
2.3651
56,500
Apr 2, 2026
2.2900
2.4800
2.2900
2.4800
2.4439
166,000
Apr 1, 2026
2.2800
2.3000
2.2800
2.2800
2.2468
6,400
Mar 31, 2026
2.2800
2.2900
2.2600
2.2900
2.2567
52,000
Mar 30, 2026
2.2800
2.2900
2.2800
2.2900
2.2567
89,400
Mar 27, 2026
2.2800
2.2900
2.2800
2.2900
2.2567
53,500
Mar 26, 2026
2.2800
2.3000
2.2700
2.2800
2.2468
79,200
Mar 25, 2026
2.2800
2.2900
2.2600
2.2800
2.2468
61,100
Mar 24, 2026
2.2600
2.3200
2.2300
2.3000
2.2665
307,400
Mar 23, 2026
2.2800
2.2900
2.2000
2.2400
2.2074
232,900
Mar 20, 2026
2.2800
2.2900
2.2800
2.2800
2.2468
67,100
Mar 19, 2026
2.2900
2.2900
2.2500
2.2800
2.2468
489,900
Mar 18, 2026
2.2900
2.3200
2.2800
2.2800
2.2468
266,300
Mar 17, 2026
2.2700
2.3000
2.2600
2.3000
2.2665
44,800
Mar 16, 2026
2.2700
2.3000
2.2500
2.2900
2.2567
108,500
Mar 13, 2026
2.2300
2.2800
2.2300
2.2700
2.2370
56,500
Mar 12, 2026
2.2900
2.2900
2.2900
2.2900
2.2567
-
Mar 11, 2026
2.2700
2.2900
2.2600
2.2900
2.2567
37,600
Mar 10, 2026
2.3200
2.3300
2.2800
2.2800
2.2468
31,400
Mar 9, 2026
2.2800
2.3100
2.2000
2.2800
2.2468
201,800
Mar 6, 2026
2.2900
2.3100
2.2900
2.3100
2.2764
16,100
Mar 5, 2026
2.2600
2.3000
2.2600
2.2700
2.2370
48,800
Mar 4, 2026
2.3500
2.3500
2.2300
2.2400
2.2074
70,300
Mar 3, 2026
2.3400
2.4200
2.3200
2.3200
2.2863
50,100
Mar 2, 2026
2.4000
2.4000
2.3300
2.3500
2.3158
162,000
Feb 27, 2026
2.4100
2.4600
2.4100
2.4600
2.4242
79,500
Feb 26, 2026
2.5000
2.5000
2.3900
2.4100
2.3749
96,100
Feb 25, 2026
2.3900
2.5300
2.3900
2.5000
2.4636
429,000
Feb 24, 2026
2.3300
2.4000
2.3200
2.3900
2.3552
329,600
Feb 23, 2026
2.2900
2.3400
2.2900
2.3300
2.2961
171,300
Feb 20, 2026
2.2500
2.3000
2.2500
2.3000
2.2665
143,000
Feb 19, 2026
2.2500
2.2700
2.2300
2.2600
2.2271
76,100
Feb 16, 2026
2.2500
2.2500
2.2400
2.2500
2.2173
8,100
Feb 13, 2026
2.2400
2.2600
2.2400
2.2400
2.2074
101,600
Feb 12, 2026
2.2700
2.2700
2.2200
2.2300
2.1976
1,520,900
Feb 11, 2026
2.2600
2.2700
2.2500
2.2700
2.2370
19,000
Feb 10, 2026
2.2900
2.2900
2.2500
2.2600
2.2271
31,800
Feb 9, 2026
2.2400
2.3000
2.2400
2.2900
2.2567
498,300
Feb 6, 2026
2.2400
2.2400
2.2300
2.2300
2.1976
45,800
Feb 5, 2026
2.2500
2.2500
2.2300
2.2400
2.2074
59,600
Feb 4, 2026
2.2300
2.2500
2.2300
2.2500
2.2173
64,400
Feb 3, 2026
2.2400
2.2500
2.2200
2.2300
2.1976
338,300
Feb 2, 2026
2.2400
2.2600
2.2300
2.2400
2.2074
123,900
Jan 30, 2026
2.2600
2.2600
2.2200
2.2400
2.2074
184,100
Jan 29, 2026
2.2800
2.2900
2.2700
2.2700
2.2370
60,800
Jan 28, 2026
2.2700
2.2800
2.2700
2.2800
2.2468
46,200
Jan 27, 2026
2.2500
2.2800
2.2500
2.2700
2.2370
57,400
Jan 26, 2026
2.2500
2.2600
2.2300
2.2500
2.2173
170,500
Jan 23, 2026
2.2700
2.2700
2.2300
2.2600
2.2271
24,900
Jan 22, 2026
2.2500
2.2700
2.2300
2.2300
2.1976
81,400
Jan 21, 2026
2.2300
2.2700
2.2300
2.2500
2.2173
35,400
Jan 20, 2026
2.2700
2.2700
2.2100
2.2300
2.1976
82,400
Jan 19, 2026
2.2700
2.2800
2.2300
2.2700
2.2370
116,800
Jan 16, 2026
2.2300
2.2600
2.2300
2.2600
2.2271
44,700
Jan 15, 2026
2.2300
2.2400
2.2100
2.2200
2.1877
185,500
Jan 14, 2026
2.2400
2.2700
2.2400
2.2400
2.2074
10,000
Jan 13, 2026
2.2400
2.2600
2.2200
2.2400
2.2074
150,000
Jan 12, 2026
2.2200
2.2400
2.2000
2.2300
2.1976
439,700
Jan 9, 2026
2.2300
2.2500
2.2300
2.2300
2.1976
20,600
Jan 8, 2026
2.2500
2.2500
2.2300
2.2300
2.1976
18,000
Jan 7, 2026
2.2600
2.2600
2.2400
2.2500
2.2173
19,600
Jan 6, 2026
2.2700
2.2800
2.2500
2.2700
2.2370
63,300
Jan 5, 2026
2.2900
2.2900
2.2500
2.2600
2.2271
56,900
Jan 2, 2026
2.2600
2.3200
2.2600
2.2800
2.2468
70,400
Dec 31, 2025
2.2500
2.2600
2.2500
2.2500
2.2173
5,000
Dec 30, 2025
2.2600
2.2800
2.2500
2.2800
2.2468
46,200
Dec 29, 2025
2.2900
2.2900
2.2500
2.2600
2.2271
20,500
Dec 26, 2025
2.3100
2.3100
2.2900
2.2900
2.2567
16,800
Dec 24, 2025
2.3000
2.3300
2.3000
2.3100
2.2764
22,600
Dec 23, 2025
2.2600
2.3000
2.2600
2.2800
2.2468
35,700
Dec 22, 2025
2.2600
2.2600
2.2500
2.2500
2.2173
8,300
Dec 19, 2025
2.2600
2.2600
2.2500
2.2600
2.2271
27,200
Dec 18, 2025
2.2300
2.2500
2.2300
2.2300
2.1976
48,000
Dec 17, 2025
2.2400
2.2400
2.2300
2.2400
2.2074
8,700
Dec 16, 2025
2.2200
2.2500
2.2200
2.2400
2.2074
16,300
Dec 15, 2025
2.2300
2.2500
2.2300
2.2300
2.1976
27,300
Dec 12, 2025
2.2300
2.2500
2.2300
2.2300
2.1976
12,400
Dec 11, 2025
2.2300
2.2400
2.2300
2.2300
2.1976
25,200
Dec 10, 2025
2.2200
2.2400
2.2200
2.2300
2.1976
10,400
Dec 9, 2025
2.2400
2.2400
2.2300
2.2400
2.2074
21,600
Dec 8, 2025
2.2200
2.2300
2.2200
2.2300
2.1976
88,400
Dec 5, 2025
2.2500
2.2600
2.2200
2.2300
2.1976
547,000
Dec 4, 2025
2.2400
2.2500
2.2200
2.2500
2.2173
84,300
Dec 3, 2025
2.2200
2.2400
2.2200
2.2400
2.2074
23,300
Dec 2, 2025
2.2600
2.2700
2.2100
2.2300
2.1976
38,600
Dec 1, 2025
2.2500
2.3000
2.2500
2.2600
2.2271
55,200
Nov 28, 2025
2.2300
2.2500
2.2200
2.2500
2.2173
29,300
Nov 27, 2025
2.2300
2.2300
2.2300
2.2300
2.1976
10,600
Nov 26, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
2.2200
2.2600
2.2200
2.2300
2.1976
31,600
Nov 25, 2025
2.2500
2.2500
2.2300
2.2400
2.1877
95,800
Nov 24, 2025
2.2300
2.2600
2.2300
2.2500
2.1975
59,200
Nov 21, 2025
2.2200
2.2300
2.2100
2.2200
2.1682
147,300
Nov 20, 2025
2.2200
2.2300
2.2000
2.2300
2.1779
96,400
Nov 19, 2025
2.2100
2.2100
2.2000
2.2100
2.1584
32,100
Nov 18, 2025
2.2100
2.2300
2.2100
2.2100
2.1584
112,400
Nov 17, 2025
2.1000
2.1900
2.1000
2.1800
2.1291
491,800
Nov 14, 2025
2.0600
2.0800
2.0600
2.0600
2.0119
8,900
Nov 13, 2025
2.0700
2.1000
2.0500
2.1000
2.0510
19,000
Nov 12, 2025
2.0700
2.0700
2.0700
2.0700
2.0217
-
Nov 11, 2025
2.0300
2.0900
2.0300
2.0700
2.0217
27,400
Nov 10, 2025
2.0400
2.0400
2.0100
2.0400
1.9924
23,000
Nov 7, 2025
2.0800
2.0900
2.0300
2.0300
1.9826
33,600
Nov 6, 2025
2.0900
2.0900
2.0700
2.0700
2.0217
1,300
Nov 5, 2025
2.0700
2.0800
2.0700
2.0700
2.0217
41,200
Nov 4, 2025
2.0700
2.1000
2.0700
2.0700
2.0217
9,600
Nov 3, 2025
2.0800
2.1000
2.0700
2.0700
2.0217
25,600
